Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
4.800
4.890
4.780
4.860
384,281
+0.10(+2.10%)
May 27, 2005
4.690
4.890
4.650
4.760
488,295
+0.09(+1.93%)
May 26, 2005
4.650
4.700
4.600
4.670
719,527
+0.07(+1.52%)
May 25, 2005
4.640
4.650
4.550
4.600
545,377
+0.00(+0.00%)
May 24, 2005
4.660
4.660
4.520
4.600
651,100
+0.05(+1.10%)
May 23, 2005
4.540
4.660
4.450
4.550
643,900
+0.10(+2.25%)
May 20, 2005
4.390
4.490
4.390
4.450
419,317
+0.05(+1.14%)
May 19, 2005
4.360
4.450
4.360
4.400
164,504
+0.04(+0.92%)
May 18, 2005
4.350
4.490
4.350
4.360
295,000
-0.02(-0.46%)
May 17, 2005
4.480
4.510
4.320
4.380
193,608
-0.07(-1.57%)
May 16, 2005
4.350
4.470
4.330
4.450
166,348
+0.10(+2.30%)
May 13, 2005
4.350
4.470
4.300
4.350
128,480
+0.00(+0.00%)
May 12, 2005
4.440
4.550
4.320
4.350
246,327
-0.03(-0.68%)
May 11, 2005
4.400
4.480
4.270
4.380
254,061
-0.04(-0.90%)
May 10, 2005
4.490
4.500
4.400
4.420
204,436
-0.02(-0.45%)
May 09, 2005
4.590
4.640
4.440
4.440
293,630
-0.07(-1.55%)
May 06, 2005
4.450
4.670
4.450
4.510
673,122
+0.11(+2.50%)
May 05, 2005
4.850
4.850
4.390
4.400
799,944
-0.19(-4.14%)
May 04, 2005
4.500
4.590
4.490
4.590
156,188
+0.07(+1.55%)
May 03, 2005
4.510
4.590
4.490
4.520
120,002
-0.03(-0.66%)
May 02, 2005
4.600
4.660
4.420
4.550
150,380
-0.06(-1.30%)
Apr 29, 2005
4.720
4.720
4.570
4.610
135,979
+0.02(+0.44%)
Apr 28, 2005
4.750
4.750
4.580
4.590
148,802
-0.12(-2.55%)
Apr 27, 2005
4.700
4.770
4.670
4.710
448,193
+0.01(+0.21%)
Apr 26, 2005
4.610
4.710
4.610
4.700
137,132
+0.08(+1.73%)
Apr 25, 2005
4.560
4.740
4.480
4.620
267,292
+0.03(+0.65%)
Apr 22, 2005
4.670
4.800
4.460
4.590
387,215
-0.08(-1.71%)
Apr 21, 2005
5.000
5.010
4.600
4.670
1,018,349
-0.33(-6.60%)
Apr 20, 2005
5.000
5.080
4.881
5.000
397,592
+0.04(+0.81%)
Apr 19, 2005
4.900
5.050
4.840
4.960
157,223
+0.05(+1.02%)
Apr 18, 2005
5.010
5.100
4.900
4.910
241,090
-0.06(-1.21%)
Apr 15, 2005
5.090
5.180
4.880
4.970
249,406
-0.18(-3.50%)
Apr 14, 2005
5.250
5.350
5.080
5.150
375,263
+0.00(+0.00%)
Apr 13, 2005
5.380
5.430
5.080
5.150
424,348
-0.15(-2.83%)
Apr 12, 2005
5.060
5.430
5.000
5.300
673,323
+0.30(+6.02%)
Apr 11, 2005
5.090
5.140
4.900
4.999
260,582
-0.03(-0.62%)
Apr 08, 2005
5.050
5.100
4.940
5.030
290,548
+0.01(+0.20%)
Apr 07, 2005
5.100
5.120
5.000
5.020
247,841
+0.02(+0.40%)
Apr 06, 2005
5.095
5.170
5.000
5.000
370,226
-0.05(-0.99%)
Apr 05, 2005
4.570
5.100
4.540
5.050
932,896
+0.35(+7.45%)
Apr 04, 2005
4.850
4.910
4.600
4.700
614,999
-0.20(-4.08%)
Apr 01, 2005
5.200
5.250
4.820
4.900
1,522,928
-0.20(-3.92%)
Mar 31, 2005
5.090
5.200
4.860
5.100
586,473
+0.03(+0.59%)
Mar 30, 2005
5.210
5.350
4.960
5.070
357,466
-0.16(-3.06%)
Mar 29, 2005
5.420
5.460
5.160
5.230
732,295
-0.27(-4.91%)
Mar 28, 2005
5.630
5.740
5.470
5.500
306,539
-0.04(-0.72%)
Mar 24, 2005
5.660
5.660
5.440
5.540
335,872
-0.08(-1.42%)
Mar 23, 2005
5.600
5.800
5.560
5.620
281,885
-0.06(-1.06%)
Mar 22, 2005
5.550
5.730
5.510
5.680
363,467
+0.08(+1.43%)
Mar 21, 2005
5.740
5.740
5.510
5.600
266,475
+0.00(+0.00%)
Mar 18, 2005
5.750
5.750
5.540
5.600
280,108
-0.01(-0.18%)
Mar 17, 2005
5.690
5.790
5.570
5.610
324,901
-0.08(-1.41%)
Mar 16, 2005
5.870
5.870
5.590
5.690
159,487
-0.11(-1.90%)
Mar 15, 2005
5.840
5.890
5.580
5.800
410,795
+0.05(+0.87%)
Mar 14, 2005
5.920
6.000
5.710
5.750
375,997
-0.07(-1.20%)
Mar 11, 2005
5.790
5.910
5.760
5.820
300,483
+0.03(+0.52%)
Mar 10, 2005
6.175
6.190
5.670
5.790
1,094,454
-0.30(-4.93%)
Mar 09, 2005
6.590
6.650
5.870
6.090
1,845,373
-0.86(-12.37%)
Mar 08, 2005
6.820
7.000
6.820
6.950
383,709
+0.14(+2.06%)
Mar 07, 2005
6.930
7.180
6.800
6.810
275,913
-0.01(-0.15%)
Mar 04, 2005
7.170
7.250
6.820
6.820
383,901
-0.27(-3.81%)
Mar 03, 2005
6.780
7.100
6.710
7.090
731,496
+0.30(+4.42%)
Mar 02, 2005
6.630
6.800
6.500
6.790
488,861
+0.32(+4.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.